Free Trial

Infineon Technologies (IFNNF) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free IFNNF Stock Alerts
$35.00
+0.70 (+2.04%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

Infineon Technologies Stock Price Performance

5 Day
Performance
+8.59%
1 Month
Performance
+3.06%
3 Month
Performance
-7.43%
6 Month
Performance
+11.82%
Year-To-Date
Performance
-15.95%
1 Year
Performance
-2.97%
Receive IFNNF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Infineon Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

IFNNF Stock Chart for Saturday, April, 27, 2024

IFNNF Chart by TradingView

Infineon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$34.30$35.00
+2.04%		$35.00$35.00205 shs$0.00
04/25/2024$33.50$34.30
+2.39%		$34.60$34.301,376 shs$0.00
04/24/2024$32.69$33.50
+2.48%		$34.00$33.501,266 shs$0.00
04/23/2024$32.23$32.69
+1.42%		$32.69$31.661,196 shs$0.00
04/22/2024$32.05$32.23
+0.56%		$32.23$32.23405 shs$0.00
04/19/2024$33.53$32.05
-4.41%		$32.28$32.0534,010 shs$0.00
04/18/2024$33.53$33.53$33.70$33.53981 shs$0.00
04/17/2024$33.91$33.53
-1.11%		$33.70$33.53981 shs$0.00
04/16/2024$34.25$33.91
-1.01%		$33.91$33.90382 shs$0.00
04/15/2024$34.02$34.25
+0.68%		$34.80$34.09433 shs$0.00
04/12/2024$35.20$34.02
-3.36%		$34.36$34.02557 shs$0.00
04/11/2024$36.10$35.20
-2.47%		$35.20$35.002,652 shs$0.00
04/10/2024$36.68$36.10
-1.59%		$36.10$36.10154 shs$0.00
04/09/2024$35.35$36.68
+3.76%		$36.68$36.503,882 shs$0.00
04/08/2024$33.54$35.35
+5.40%		$35.35$35.354,752 shs$0.00
04/05/2024$33.54$34.40
+2.56%		$34.64$33.542,333 shs$0.00
04/04/2024$34.40$33.54
-2.50%		$34.64$33.5415,502 shs$0.00
04/03/2024$34.30$34.40
+0.29%		$34.40$34.302,333 shs$0.00
04/02/2024$34.30$34.30$34.30$34.302,690 shs$0.00
04/01/2024$33.26$34.30
+3.13%		$34.30$34.302,690 shs$0.00
03/29/2024$33.26$33.26$33.26$33.266,949 shs$0.00
03/28/2024$33.96$33.26
-2.06%		$33.26$33.266,949 shs$0.00
03/27/2024$34.10$33.96
-0.41%		$33.96$33.961,395 shs$0.00
03/26/2024$32.87$34.10
+3.74%		$34.10$33.85924 shs$0.00
03/25/2024$32.87$32.87$32.87$32.871,000 shs$0.00
03/22/2024$33.90$32.87
-3.04%		$32.87$32.871,094 shs$0.00
03/21/2024$33.90$33.90$33.90$33.90180 shs$0.00
03/20/2024$33.99$33.90
-0.27%		$33.90$33.90180 shs$0.00
03/19/2024$34.79$33.99
-2.29%		$34.50$33.812,536 shs$0.00
03/18/2024$34.34$34.79
+1.31%		$34.94$34.70958 shs$0.00
03/15/2024$36.62$34.34
-6.23%		$35.44$34.341,334 shs$0.00
03/14/2024$37.77$36.62
-3.04%		$36.71$36.62665 shs$0.00
03/13/2024$38.09$37.77
-0.84%		$37.77$37.77158 shs$0.00
03/12/2024$36.62$38.09
+4.03%		$38.09$38.09250 shs$0.00
03/11/2024$37.39$36.62
-2.06%		$36.62$36.548,541 shs$0.00
03/08/2024$38.36$37.39
-2.54%		$38.18$37.271,905 shs$0.00
03/07/2024$37.17$38.36
+3.20%		$38.36$37.99599 shs$0.00
03/06/2024$36.50$37.17
+1.84%		$37.17$36.572,639 shs$0.00
03/05/2024$36.50$36.50$37.60$36.50443 shs$0.00
03/04/2024$36.83$36.50
-0.90%		$37.60$36.50443 shs$0.00
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$35.61$36.83
+3.43%		$36.83$36.722,653 shs$0.00
02/29/2024$36.97$35.61
-3.67%		$36.11$35.6118,681 shs$0.00
02/28/2024$36.97$36.97$36.97$36.972,016 shs$0.00
02/27/2024$35.90$36.97
+2.98%		$36.97$36.972,016 shs$0.00
02/26/2024$35.90$35.90$35.90$35.9016 shs$0.00
02/23/2024$35.90$35.90$35.90$35.90182 shs$0.00
02/22/2024$35.38$35.90
+1.47%		$35.90$35.90182 shs$0.00
02/21/2024$35.04$35.38
+0.97%		$35.38$35.38158 shs$0.00
02/20/2024$36.01$35.04
-2.69%		$35.04$35.00211 shs$0.00
02/19/2024$36.01$36.01$36.01$36.015 shs$0.00
02/16/2024$36.01$36.01$36.13$36.011,774 shs$0.00
02/15/2024$35.04$36.01
+2.77%		$36.13$36.011,774 shs$0.00
02/14/2024$34.52$35.04
+1.51%		$35.04$35.04277 shs$0.00
02/13/2024$37.00$34.52
-6.70%		$34.91$34.527,157 shs$0.00
02/12/2024$36.21$37.00
+2.17%		$37.00$36.501,717 shs$0.00
02/09/2024$35.35$36.21
+2.44%		$36.25$35.742,070 shs$0.00
02/08/2024$34.18$35.35
+3.42%		$35.70$35.166,566 shs$0.00
02/07/2024$35.87$34.18
-4.70%		$34.70$34.187,936 shs$0.00
02/06/2024$37.18$35.87
-3.54%		$35.88$35.827,745 shs$0.00
02/05/2024$36.41$37.18
+2.11%		$37.74$37.001,892 shs$0.00
02/02/2024$36.58$36.41
-0.45%		$36.91$36.41864 shs$0.00
02/01/2024$36.58$36.58$36.58$36.58101 shs$0.00
01/31/2024$36.22$36.58
+0.99%		$36.76$36.582,189 shs$0.00
01/30/2024$36.22$36.22$36.22$36.08410 shs$0.00
01/29/2024$37.81$36.22
-4.22%		$36.22$36.08410 shs$0.00
01/26/2024$38.45$37.81
-1.66%		$37.81$37.151,600 shs$0.00

Related Companies:
This page (OTCMKTS:IFNNF) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry